21.18
-0.075(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 21 | 21.25 | 21.25 | 21.55 | 20.83 | 30.16M |
| October 22, 2025 | 20.68 | 20.52 | 20.52 | 21.22 | 20.2 | 46.11M |
| October 21, 2025 | 19.68 | 20.33 | 20.33 | 20.57 | 19.55 | 66.9M |
| October 20, 2025 | 18.46 | 18.32 | 18.32 | 18.5 | 18 | 24M |
| October 17, 2025 | 18.21 | 18.19 | 18.19 | 18.6 | 18.17 | 21.04M |
| October 16, 2025 | 18.6 | 18.29 | 18.29 | 18.65 | 18.06 | 15.34M |
| October 15, 2025 | 18.32 | 18.45 | 18.45 | 18.75 | 18.21 | 20.15M |
| October 14, 2025 | 17.33 | 17.98 | 17.98 | 18.17 | 17.33 | 18.83M |
| October 13, 2025 | 18 | 17.78 | 17.78 | 18.1 | 17.66 | 25.9M |
| October 10, 2025 | 17.72 | 17.1 | 17.1 | 18.51 | 17.08 | 43.96M |
| October 09, 2025 | 17.84 | 17.67 | 17.67 | 18.25 | 17.25 | 34.95M |
| October 08, 2025 | 18.73 | 17.89 | 17.89 | 19.47 | 17.68 | 44.82M |
| October 07, 2025 | 19.02 | 18.6 | 18.6 | 19.09 | 18.48 | 17.79M |
| October 06, 2025 | 19.03 | 19.08 | 19.08 | 19.18 | 18.88 | 17.52M |
| October 03, 2025 | 19.38 | 18.99 | 18.99 | 19.61 | 18.83 | 22.28M |
| October 02, 2025 | 19.33 | 19.24 | 19.24 | 19.35 | 19.04 | 21.2M |
| October 01, 2025 | 19.53 | 19.35 | 19.35 | 19.72 | 19.2 | 21.75M |
| September 30, 2025 | 18.94 | 19.53 | 19.53 | 19.62 | 18.77 | 52.48M |
| September 29, 2025 | 19.49 | 18.86 | 18.86 | 19.74 | 18.83 | 41.55M |
| September 26, 2025 | 19.34 | 19.51 | 19.51 | 19.95 | 19.34 | 41.95M |
| September 25, 2025 | 19.62 | 19.78 | 19.78 | 20.24 | 19.5 | 41.36M |
| September 24, 2025 | 19.52 | 19.82 | 19.82 | 19.84 | 19.18 | 41.35M |
| September 23, 2025 | 19.64 | 19.56 | 19.56 | 20.12 | 19.43 | 47.38M |
| September 22, 2025 | 19.27 | 19.61 | 19.61 | 19.7 | 18.83 | 55.37M |
| September 19, 2025 | 18.7 | 19.33 | 19.33 | 19.48 | 17.98 | 148.31M |
| September 18, 2025 | 17.86 | 18.7 | 18.7 | 18.76 | 17.58 | 49.55M |
| September 17, 2025 | 18.08 | 17.99 | 17.99 | 18.36 | 17.57 | 49.77M |
| September 16, 2025 | 18.77 | 18.25 | 18.25 | 18.93 | 17.61 | 85M |
| September 15, 2025 | 18.77 | 19.46 | 19.46 | 19.6 | 18.41 | 106.77M |
| September 12, 2025 | 17.53 | 18.91 | 18.91 | 19.33 | 17.22 | 284.55M |
| September 11, 2025 | 12.59 | 16.17 | 16.15 | 17.24 | 12.56 | 295.6M |
| September 10, 2025 | 12.25 | 12.54 | 12.54 | 12.57 | 12 | 58.37M |
| September 09, 2025 | 12.34 | 12.26 | 12.26 | 12.48 | 12.18 | 43.32M |
| September 08, 2025 | 12.14 | 12.35 | 12.35 | 12.38 | 11.92 | 60.18M |
| September 05, 2025 | 11.77 | 12.11 | 12.11 | 12.18 | 11.77 | 63.76M |
| September 04, 2025 | 11.98 | 11.77 | 11.77 | 11.98 | 11.54 | 66.23M |
| September 03, 2025 | 11.57 | 11.92 | 11.92 | 12.03 | 11.45 | 74.14M |
| September 02, 2025 | 11.3 | 11.62 | 11.62 | 11.65 | 11.25 | 51.59M |
| August 29, 2025 | 12 | 11.64 | 11.64 | 12.04 | 11.47 | 60.09M |
| August 28, 2025 | 12.19 | 12.06 | 12.06 | 12.26 | 12.02 | 30.59M |
| August 27, 2025 | 11.81 | 12.15 | 12.15 | 12.17 | 11.81 | 44.45M |
| August 26, 2025 | 12.01 | 11.8 | 11.8 | 12.09 | 11.73 | 57.91M |
| August 25, 2025 | 12 | 12.04 | 12.04 | 12.09 | 11.88 | 32.01M |
| August 22, 2025 | 11.67 | 12.05 | 12.05 | 12.08 | 11.6 | 48.71M |
| August 21, 2025 | 11.42 | 11.59 | 11.59 | 11.61 | 11.36 | 37.39M |
| August 20, 2025 | 11.53 | 11.54 | 11.54 | 11.62 | 11.28 | 35.58M |
| August 19, 2025 | 11.77 | 11.56 | 11.56 | 11.81 | 11.49 | 29.92M |
| August 18, 2025 | 11.81 | 11.82 | 11.82 | 11.87 | 11.63 | 34.92M |
| August 15, 2025 | 11.85 | 11.85 | 11.85 | 11.99 | 11.75 | 39.92M |
| August 14, 2025 | 11.87 | 11.78 | 11.78 | 12.17 | 11.73 | 51.53M |
| August 13, 2025 | 11.32 | 12.05 | 12.05 | 12.23 | 11.28 | 60.12M |
| August 12, 2025 | 10.81 | 11.22 | 11.22 | 11.3 | 10.79 | 46.83M |
| August 11, 2025 | 10.94 | 10.78 | 10.78 | 10.99 | 10.76 | 39.46M |
| August 08, 2025 | 11.86 | 10.91 | 10.91 | 11.98 | 10.9 | 62.09M |
| August 07, 2025 | 13.15 | 11.86 | 11.86 | 13.23 | 11.76 | 57.82M |
| August 06, 2025 | 12.8 | 12.79 | 12.81 | 12.96 | 12.76 | 48.71M |
| August 05, 2025 | 12.89 | 12.72 | 12.72 | 12.91 | 12.47 | 48.41M |
| August 04, 2025 | 12.9 | 12.8 | 12.8 | 13.01 | 12.62 | 65.21M |
| August 01, 2025 | 13.04 | 12.87 | 12.87 | 13.06 | 12.57 | 59.31M |
| July 31, 2025 | 13.2 | 13.17 | 13.17 | 13.29 | 13.02 | 55.42M |